Kusama price history in 2020
In 2020 Kusama (KSM) went from $1.1926 on 2020-01-01 to $71.8912 on 2020-12-31, a change of +5928.11%. The highest price was $73.3246 on 2020-12-31 and the lowest $0.9963 on 2020-01-25. About $670.11M was traded across the year. The best day was 2020-08-25 (+57.86%) and the worst 2020-03-12 (-35.29%).
$1.1926Open · 2020-01-01
$71.8912Close · 2020-12-31
$73.3246High · 2020-12-31
$0.9963Low · 2020-01-25
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.1926 | $1.4004 | $0.9963 | $1.1729 | $15.50M | -1.65% |
| February | $1.1729 | $3.1889 | $1.0413 | $2.9247 | $23.63M | +149.36% |
| March | $2.9247 | $3.7815 | $1.302 | $1.9859 | $32.50M | -32.10% |
| April | $1.9859 | $5.3947 | $1.9859 | $5.3947 | $42.28M | +171.65% |
| May | $5.3947 | $7.7877 | $5.0414 | $6.9989 | $25.43M | +29.74% |
| June | $6.9989 | $6.9989 | $5.3243 | $6.4184 | $6.24M | -8.29% |
| July | $6.4184 | $14.2199 | $6.4184 | $10.0249 | $15.74M | +56.19% |
| August | $10.0067 | $47.5514 | $9.4738 | $45.9239 | $80.98M | +358.93% |
| September | $45.91 | $59.89 | $29.0001 | $34.2763 | $185.72M | -25.34% |
| October | $33.8672 | $38.00 | $23.1472 | $30.391 | $63.03M | -10.26% |
| November | $30.4106 | $54.69 | $27.5008 | $52.1619 | $95.77M | +71.53% |
| December | $52.0918 | $73.3246 | $43.43 | $71.8912 | $83.29M | +38.01% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $61.9877 | $73.3246 | $59.5861 | $71.8912 | $1.34M | +15.93% |
| 2020-12-30 | $61.1368 | $65.7202 | $59.7131 | $62.0133 | $1.42M | +0.79% |
| 2020-12-29 | $55.63 | $64.11 | $53.68 | $61.528 | $11.54M | +5.56% |
| 2020-12-28 | $50.3016 | $58.5583 | $49.8151 | $58.2876 | $890.93K | +15.93% |
| 2020-12-27 | $47.6769 | $51.3032 | $46.3382 | $50.278 | $459.43K | +5.46% |
| 2020-12-26 | $49.9826 | $50.7685 | $47.3003 | $47.6749 | $327.69K | -4.67% |
| 2020-12-25 | $52.3642 | $52.3651 | $47.9718 | $50.0097 | $486.18K | -4.55% |
| 2020-12-24 | $47.8329 | $52.8548 | $46.1064 | $52.3948 | $452.36K | +9.63% |
| 2020-12-23 | $54.1515 | $55.00 | $43.9035 | $47.7909 | $624.39K | -11.71% |
| 2020-12-22 | $49.4468 | $54.2765 | $48.3388 | $54.131 | $396.51K | +9.36% |
| 2020-12-21 | $53.6077 | $55.8891 | $48.3764 | $49.50 | $1.01M | -7.64% |
| 2020-12-20 | $55.783 | $57.00 | $52.9648 | $53.5951 | $845.76K | -2.20% |
| 2020-12-19 | $57.44 | $57.54 | $53.02 | $54.8031 | $4.88M | -4.58% |
| 2020-12-18 | $56.83 | $59.29 | $56.14 | $57.4346 | $3.95M | +0.18% |
| 2020-12-17 | $60.99 | $61.61 | $55.14 | $57.3318 | $7.23M | +0.14% |
| 2020-12-16 | $56.8276 | $58.0585 | $54.9124 | $57.2517 | $819.27K | -0.00% |
| 2020-12-15 | $55.58 | $58.20 | $54.84 | $57.2519 | $7.75M | +13.77% |
| 2020-12-14 | $50.8062 | $51.8018 | $49.0006 | $50.3245 | $591.88K | -0.57% |
| 2020-12-13 | $51.62 | $52.57 | $49.01 | $50.6148 | $3.19M | +5.18% |
| 2020-12-12 | $44.8746 | $48.5211 | $44.8746 | $48.122 | $487.56K | +7.22% |
| 2020-12-11 | $46.9789 | $47.1391 | $43.5001 | $44.8798 | $954.05K | -3.08% |
| 2020-12-10 | $47.48 | $48.26 | $43.43 | $46.3079 | $3.79M | -5.49% |
| 2020-12-09 | $46.2823 | $51.3507 | $44.0452 | $48.9972 | $2.02M | +5.95% |
| 2020-12-08 | $53.4412 | $53.6094 | $45.7686 | $46.2471 | $1.69M | -13.46% |
| 2020-12-07 | $52.2994 | $54.4421 | $51.6759 | $53.4379 | $1.47M | +1.92% |
| 2020-12-06 | $55.7426 | $56.40 | $50.9442 | $52.4309 | $3.52M | -5.90% |
| 2020-12-05 | $50.7021 | $56.4221 | $49.9992 | $55.7211 | $2.25M | +9.75% |
| 2020-12-04 | $58.9947 | $59.7465 | $49.7009 | $50.7723 | $2.74M | -14.01% |
| 2020-12-03 | $61.8275 | $62.9141 | $57.5168 | $59.0445 | $2.52M | -4.15% |
| 2020-12-02 | $62.82 | $65.41 | $58.97 | $61.6028 | $10.08M | +14.23% |
| 2020-12-01 | $52.0918 | $56.4477 | $50.189 | $53.9266 | $3.57M | +3.38% |
| 2020-11-30 | $52.9974 | $54.5745 | $50.2781 | $52.1619 | $3.03M | -0.03% |
| 2020-11-29 | $50.87 | $54.69 | $50.17 | $52.1796 | $9.71M | +15.52% |
| 2020-11-28 | $45.2457 | $46.7571 | $43.109 | $45.1684 | $2.47M | -1.01% |
| 2020-11-27 | $48.9635 | $49.41 | $43.00 | $45.6276 | $5.92M | -6.94% |
| 2020-11-26 | $42.2597 | $49.9771 | $38.8171 | $49.0285 | $6.04M | +15.71% |
| 2020-11-25 | $48.2642 | $50.0963 | $40.3237 | $42.3701 | $3.26M | -12.19% |
| 2020-11-24 | $40.4086 | $52.7607 | $39.5717 | $48.2545 | $4.52M | +19.36% |
| 2020-11-23 | $38.583 | $40.917 | $38.2354 | $40.4267 | $2.16M | +4.96% |
| 2020-11-22 | $40.5368 | $41.0682 | $37.8479 | $38.5163 | $2.25M | -3.32% |
| 2020-11-21 | $37.81 | $40.9464 | $36.88 | $39.839 | $4.51M | +5.64% |
| 2020-11-20 | $35.30 | $39.356 | $34.9895 | $37.7119 | $2.35M | +6.77% |
| 2020-11-19 | $35.5445 | $37.1118 | $34.5257 | $35.3223 | $2.00M | -0.71% |
| 2020-11-18 | $37.98 | $38.2979 | $34.06 | $35.5736 | $3.59M | -6.78% |
| 2020-11-17 | $36.1534 | $38.566 | $35.7606 | $38.16 | $1.95M | +4.09% |
| 2020-11-16 | $35.3363 | $36.9682 | $34.48 | $36.6592 | $4.11M | +2.45% |
| 2020-11-15 | $36.9507 | $37.72 | $34.0957 | $35.7817 | $3.65M | -2.22% |
| 2020-11-14 | $38.51 | $38.52 | $35.4969 | $36.5959 | $3.61M | -5.07% |
| 2020-11-13 | $38.1519 | $39.2804 | $37.2001 | $38.549 | $2.06M | +0.85% |
| 2020-11-12 | $35.6051 | $39.00 | $35.30 | $38.2254 | $4.50M | +7.43% |
| 2020-11-11 | $35.1307 | $37.8022 | $34.868 | $35.5802 | $2.23M | +1.35% |
| 2020-11-10 | $33.0701 | $36.3003 | $32.6448 | $35.1048 | $1.81M | +6.45% |
| 2020-11-09 | $32.8974 | $34.3631 | $31.899 | $32.9763 | $3.14M | +1.19% |
| 2020-11-08 | $31.273 | $33.6699 | $30.90 | $32.5876 | $3.28M | +4.41% |
| 2020-11-07 | $32.8928 | $34.9086 | $29.6322 | $31.21 | $2.58M | -4.21% |
| 2020-11-06 | $30.30 | $33.53 | $30.30 | $32.5814 | $4.38M | +8.09% |
| 2020-11-05 | $28.6079 | $31.3675 | $28.4349 | $30.1418 | $1.26M | +5.35% |
| 2020-11-04 | $28.8897 | $29.3974 | $27.5008 | $28.6098 | $1.18M | -0.98% |
| 2020-11-03 | $29.9937 | $30.7692 | $27.6803 | $28.8915 | $1.29M | -3.64% |
| 2020-11-02 | $32.0694 | $32.4853 | $29.3866 | $29.9844 | $1.42M | -6.46% |
| 2020-11-01 | $30.4106 | $32.9734 | $29.9426 | $32.0547 | $1.51M | +5.47% |
| 2020-10-31 | $29.6747 | $31.2491 | $29.3172 | $30.391 | $1.51M | +2.44% |
| 2020-10-30 | $29.939 | $30.1397 | $28.0002 | $29.6678 | $1.94M | -0.87% |
| 2020-10-29 | $31.57 | $32.6681 | $28.89 | $29.9279 | $3.55M | -4.67% |
| 2020-10-28 | $34.20 | $34.38 | $30.3685 | $31.3927 | $4.47M | -8.63% |
| 2020-10-27 | $35.3578 | $36.8488 | $32.6962 | $34.3569 | $3.03M | -2.74% |
| 2020-10-26 | $35.33 | $38.00 | $33.00 | $35.3234 | $9.65M | +32.33% |
| 2020-10-25 | $27.03 | $28.0365 | $26.1991 | $26.693 | $1.20M | -1.11% |
| 2020-10-24 | $28.64 | $28.66 | $26.50 | $26.9928 | $2.37M | -4.31% |
| 2020-10-23 | $28.1716 | $28.8273 | $27.1198 | $28.208 | $1.87M | -0.15% |
| 2020-10-22 | $27.92 | $29.29 | $27.90 | $28.2516 | $2.79M | +1.42% |
| 2020-10-21 | $27.8617 | $29.0592 | $27.1601 | $27.8568 | $1.31M | +0.03% |
| 2020-10-20 | $29.052 | $29.5822 | $27.6001 | $27.8483 | $1.18M | -4.97% |
| 2020-10-19 | $31.047 | $31.42 | $28.5859 | $29.305 | $2.18M | -5.80% |
| 2020-10-18 | $29.3532 | $31.5315 | $29.141 | $31.1078 | $1.71M | +5.98% |
| 2020-10-17 | $27.9987 | $29.6857 | $27.8635 | $29.3538 | $1.06M | +4.84% |
| 2020-10-16 | $29.505 | $29.9036 | $27.1987 | $27.9989 | $1.45M | -3.81% |
| 2020-10-15 | $31.0334 | $31.063 | $28.9619 | $29.1086 | $2.09M | -6.28% |
| 2020-10-14 | $30.5766 | $32.3151 | $29.0009 | $31.0585 | $1.88M | +1.80% |
| 2020-10-13 | $32.2656 | $32.9278 | $30.1407 | $30.5098 | $2.18M | -5.41% |
| 2020-10-12 | $29.1722 | $33.0915 | $29.0799 | $32.2547 | $1.44M | +10.63% |
| 2020-10-11 | $29.6477 | $30.2273 | $28.3196 | $29.1559 | $836.15K | -0.80% |
| 2020-10-10 | $29.4176 | $32.1041 | $28.8462 | $29.3921 | $1.83M | -1.09% |
| 2020-10-09 | $27.86 | $30.19 | $27.13 | $29.7153 | $2.17M | +7.05% |
| 2020-10-08 | $26.4382 | $29.4204 | $23.1472 | $27.7582 | $1.30M | +5.25% |
| 2020-10-07 | $27.6347 | $28.301 | $24.35 | $26.3744 | $1.28M | -4.55% |
| 2020-10-06 | $31.7139 | $31.9987 | $27.1083 | $27.6312 | $962.49K | -12.83% |
| 2020-10-05 | $31.9224 | $32.5981 | $31.3635 | $31.6993 | $810.27K | -0.85% |
| 2020-10-04 | $32.3112 | $32.3178 | $31.0771 | $31.9725 | $1.20M | +0.12% |
| 2020-10-03 | $32.2033 | $32.941 | $31.60 | $31.9353 | $1.20M | -1.24% |
| 2020-10-02 | $34.1098 | $34.2071 | $30.597 | $32.3369 | $1.45M | -5.00% |
| 2020-10-01 | $33.8672 | $35.875 | $32.6648 | $34.0384 | $1.14M | -0.69% |
| 2020-09-30 | $35.6363 | $35.83 | $33.5885 | $34.2763 | $2.20M | -3.85% |
| 2020-09-29 | $33.7689 | $35.74 | $33.6325 | $35.6474 | $1.56M | +5.57% |
| 2020-09-28 | $34.3025 | $36.46 | $32.5392 | $33.767 | $1.99M | -1.61% |
| 2020-09-27 | $35.8114 | $36.0508 | $32.5554 | $34.3206 | $1.74M | -3.21% |
| 2020-09-26 | $36.868 | $37.0394 | $35.0971 | $35.4595 | $2.52M | -2.98% |
| 2020-09-25 | $36.539 | $37.4863 | $35.497 | $36.5475 | $2.72M | +0.16% |
| 2020-09-24 | $32.5677 | $37.1309 | $32.0827 | $36.4908 | $3.40M | +12.02% |
| 2020-09-23 | $33.2601 | $36.1714 | $31.00 | $32.5752 | $2.40M | -2.86% |
| 2020-09-22 | $31.8962 | $33.7414 | $30.7302 | $33.5345 | $3.76M | +5.27% |
| 2020-09-21 | $39.6749 | $39.7234 | $31.0087 | $31.8566 | $3.02M | -19.70% |
| 2020-09-20 | $43.8292 | $44.7311 | $36.8003 | $39.672 | $2.84M | -9.50% |
| 2020-09-19 | $44.6725 | $47.4715 | $43.6479 | $43.8348 | $2.88M | -2.70% |
| 2020-09-18 | $47.0328 | $48.8438 | $41.8011 | $45.0532 | $5.62M | -4.23% |
| 2020-09-17 | $42.2619 | $49.8807 | $42.1286 | $47.0408 | $4.17M | +11.21% |
| 2020-09-16 | $39.4468 | $42.5683 | $37.6466 | $42.2983 | $2.76M | +7.27% |
| 2020-09-15 | $40.1358 | $43.0054 | $37.7663 | $39.4332 | $2.93M | -0.77% |
| 2020-09-14 | $39.2806 | $42.85 | $38.2299 | $39.7411 | $6.41M | -0.63% |
| 2020-09-13 | $35.0633 | $42.5471 | $34.49 | $39.9936 | $7.72M | +14.05% |
| 2020-09-12 | $31.7999 | $36.5398 | $30.8979 | $35.0664 | $2.10M | +10.31% |
| 2020-09-11 | $33.0553 | $33.0568 | $30.8175 | $31.7879 | $1.94M | -2.60% |
| 2020-09-10 | $33.90 | $36.3507 | $31.88 | $32.6375 | $3.59M | -3.73% |
| 2020-09-09 | $34.85 | $37.52 | $33.00 | $33.9015 | $12.80M | +8.20% |
| 2020-09-08 | $35.1883 | $35.5334 | $30.8105 | $31.3319 | $4.12M | -11.02% |
| 2020-09-07 | $37.8633 | $38.2779 | $30.5971 | $35.2105 | $5.28M | -0.40% |
| 2020-09-06 | $36.09 | $39.00 | $30.83 | $35.3503 | $38.48M | +8.59% |
| 2020-09-05 | $42.2468 | $44.0749 | $29.0001 | $32.5527 | $8.03M | -23.29% |
| 2020-09-04 | $44.7216 | $45.8898 | $34.9965 | $42.435 | $7.78M | -5.15% |
| 2020-09-03 | $57.2758 | $59.89 | $41.3208 | $44.7414 | $11.88M | -21.93% |
| 2020-09-02 | $41.1739 | $59.29 | $40.8551 | $57.311 | $16.41M | +39.15% |
| 2020-09-01 | $45.91 | $48.0876 | $38.0601 | $41.185 | $12.67M | -10.32% |
| 2020-08-31 | $34.0833 | $47.5514 | $33.00 | $45.9239 | $12.86M | +34.69% |
| 2020-08-30 | $34.1656 | $35.8044 | $32.0001 | $34.0958 | $4.63M | -0.17% |
| 2020-08-29 | $32.2592 | $39.1415 | $31.3976 | $34.1536 | $4.56M | +6.05% |
| 2020-08-28 | $26.8006 | $34.4033 | $26.7974 | $32.2055 | $3.82M | +20.02% |
| 2020-08-27 | $31.7194 | $33.00 | $26.00 | $26.8342 | $4.44M | -15.25% |
| 2020-08-26 | $36.1365 | $37.1302 | $29.6863 | $31.6624 | $7.92M | -12.50% |
| 2020-08-25 | $22.8985 | $40.001 | $22.2078 | $36.1836 | $15.63M | +57.86% |
| 2020-08-24 | $17.7919 | $23.249 | $17.2684 | $22.9215 | $3.05M | +29.11% |
| 2020-08-23 | $18.5618 | $18.8122 | $16.693 | $17.7537 | $814.24K | -4.30% |
| 2020-08-22 | $15.3654 | $19.4383 | $14.5985 | $18.552 | $1.10M | +20.66% |
| 2020-08-21 | $14.9995 | $15.8507 | $13.3986 | $15.3754 | $959.89K | +2.67% |
| 2020-08-20 | $12.4342 | $15.0028 | $12.023 | $14.9753 | $730.09K | +20.06% |
| 2020-08-19 | $13.2259 | $13.3014 | $11.3432 | $12.473 | $559.61K | -5.92% |
| 2020-08-18 | $13.1187 | $13.92 | $12.7369 | $13.2584 | $685.56K | +0.92% |
| 2020-08-17 | $13.1536 | $14.0004 | $12.7511 | $13.1371 | $595.80K | -0.19% |
| 2020-08-16 | $13.2706 | $13.4605 | $12.7279 | $13.162 | $452.65K | -0.75% |
| 2020-08-15 | $13.2684 | $13.3985 | $12.8006 | $13.262 | $425.02K | +0.17% |
| 2020-08-14 | $13.0234 | $13.5864 | $12.7109 | $13.2401 | $725.94K | +1.84% |
| 2020-08-13 | $14.1958 | $14.4211 | $12.51 | $13.0006 | $1.31M | -8.34% |
| 2020-08-12 | $13.8305 | $14.4815 | $12.5001 | $14.183 | $1.42M | +2.37% |
| 2020-08-11 | $14.6926 | $15.3458 | $12.2289 | $13.8551 | $2.43M | -5.73% |
| 2020-08-10 | $13.8183 | $16.0354 | $12.8179 | $14.6965 | $2.37M | +6.55% |
| 2020-08-09 | $12.329 | $13.99 | $11.9687 | $13.7932 | $1.57M | +11.89% |
| 2020-08-08 | $11.7484 | $12.5018 | $11.6384 | $12.3274 | $1.06M | +5.06% |
| 2020-08-07 | $12.2018 | $12.5025 | $10.9001 | $11.7336 | $1.11M | -3.60% |
| 2020-08-06 | $10.4985 | $12.9909 | $10.4684 | $12.1718 | $2.08M | +15.82% |
| 2020-08-05 | $9.9665 | $10.509 | $9.9645 | $10.509 | $921.27K | +5.40% |
| 2020-08-04 | $10.6855 | $10.7626 | $9.6481 | $9.9709 | $920.41K | -6.68% |
| 2020-08-03 | $10.1417 | $11.0045 | $9.90 | $10.6844 | $882.23K | +5.55% |
| 2020-08-02 | $10.4164 | $10.5442 | $9.4738 | $10.1225 | $402.72K | -2.92% |
| 2020-08-01 | $10.0067 | $10.5023 | $9.598 | $10.4265 | $528.50K | +4.01% |
| 2020-07-31 | $10.3721 | $10.4902 | $9.5889 | $10.0249 | $417.99K | -3.32% |
| 2020-07-30 | $10.6227 | $10.6377 | $10.2699 | $10.3691 | $292.01K | -2.30% |
| 2020-07-29 | $10.6111 | $10.7943 | $10.2279 | $10.6127 | $521.93K | -0.31% |
| 2020-07-28 | $10.2069 | $11.001 | $9.9979 | $10.6454 | $527.49K | +4.29% |
| 2020-07-27 | $11.7226 | $11.7309 | $9.9761 | $10.2076 | $740.71K | -13.04% |
| 2020-07-26 | $12.3914 | $12.6839 | $11.50 | $11.7386 | $584.39K | -4.99% |
| 2020-07-25 | $12.5959 | $13.20 | $11.6363 | $12.3553 | $919.08K | -1.91% |
| 2020-07-24 | $14.2199 | $14.2199 | $12.5959 | $12.5959 | $2.96M | -11.42% |
| 2020-07-23 | $9.623 | $14.2199 | $9.623 | $14.2199 | $1.72M | +47.77% |
| 2020-07-22 | $8.5642 | $9.623 | $8.5642 | $9.623 | $412.71K | +12.36% |
| 2020-07-21 | $9.4047 | $9.4047 | $8.5642 | $8.5642 | $277.92K | -8.94% |
| 2020-07-20 | $9.4456 | $9.4456 | $9.4047 | $9.4047 | $350.14K | -0.43% |
| 2020-07-19 | $8.4062 | $9.4456 | $8.4062 | $9.4456 | $387.20K | +12.36% |
| 2020-07-18 | $8.199 | $8.4062 | $8.199 | $8.4062 | $280.43K | +2.53% |
| 2020-07-17 | $7.3976 | $8.199 | $7.3976 | $8.199 | $308.43K | +10.83% |
| 2020-07-16 | $7.5713 | $7.5713 | $7.3976 | $7.3976 | $223.30K | -2.29% |
| 2020-07-15 | $7.9052 | $7.9052 | $7.5713 | $7.5713 | $221.97K | -4.22% |
| 2020-07-14 | $8.1881 | $8.1881 | $7.9052 | $7.9052 | $239.34K | -3.46% |
| 2020-07-13 | $7.4991 | $8.1881 | $7.4991 | $8.1881 | $358.12K | +9.19% |
| 2020-07-12 | $7.1102 | $7.4991 | $7.1102 | $7.4991 | $191.33K | +5.47% |
| 2020-07-11 | $7.3512 | $7.3512 | $7.1102 | $7.1102 | $402.61K | -3.28% |
| 2020-07-10 | $7.4309 | $7.4309 | $7.3512 | $7.3512 | $174.10K | -1.07% |
| 2020-07-09 | $8.5449 | $8.5449 | $7.4309 | $7.4309 | $252.66K | -13.04% |
| 2020-07-08 | $8.4023 | $8.5449 | $8.4023 | $8.5449 | $373.52K | +1.70% |
| 2020-07-07 | $9.1452 | $9.1452 | $8.4023 | $8.4023 | $398.43K | -8.12% |
| 2020-07-06 | $9.3786 | $9.3786 | $9.1452 | $9.1452 | $378.97K | -2.49% |
| 2020-07-05 | $8.8659 | $9.3786 | $8.8659 | $9.3786 | $465.31K | +5.78% |
| 2020-07-04 | $8.1405 | $8.8659 | $8.1405 | $8.8659 | $295.25K | +8.91% |
| 2020-07-03 | $7.9565 | $8.1405 | $7.9565 | $8.1405 | $278.14K | +2.31% |
| 2020-07-02 | $7.5826 | $7.9565 | $7.5826 | $7.9565 | $346.05K | +4.93% |
| 2020-07-01 | $6.4184 | $7.5826 | $6.4184 | $7.5826 | $445.38K | +18.14% |
| 2020-06-30 | $6.408 | $6.4184 | $6.408 | $6.4184 | $315.64K | +0.16% |
| 2020-06-29 | $5.9758 | $6.408 | $5.9758 | $6.408 | $431.59K | +7.23% |
| 2020-06-28 | $5.5907 | $5.9758 | $5.5907 | $5.9758 | $213.82K | +6.89% |
| 2020-06-27 | $5.3978 | $5.5907 | $5.3978 | $5.5907 | $122.30K | +3.57% |
| 2020-06-26 | $5.5694 | $5.5694 | $5.3978 | $5.3978 | $138.49K | -3.08% |
| 2020-06-25 | $5.4791 | $5.5694 | $5.4791 | $5.5694 | $153.59K | +1.65% |
| 2020-06-24 | $6.1126 | $6.1126 | $5.4791 | $5.4791 | $202.17K | -10.36% |
| 2020-06-23 | $5.8455 | $6.1126 | $5.8455 | $6.1126 | $163.12K | +4.57% |
| 2020-06-22 | $5.772 | $5.8455 | $5.772 | $5.8455 | $235.83K | +1.27% |
| 2020-06-21 | $5.3934 | $5.772 | $5.3934 | $5.772 | $202.43K | +7.02% |
| 2020-06-20 | $5.4635 | $5.4635 | $5.3934 | $5.3934 | $135.04K | -1.28% |
| 2020-06-19 | $5.4944 | $5.4944 | $5.4635 | $5.4635 | $192.85K | -0.56% |
| 2020-06-18 | $5.6399 | $5.6399 | $5.4944 | $5.4944 | $224.55K | -2.58% |
| 2020-06-17 | $5.7178 | $5.7178 | $5.6399 | $5.6399 | $148.46K | -1.36% |
| 2020-06-16 | $5.3243 | $5.7178 | $5.3243 | $5.7178 | $167.01K | +7.39% |
| 2020-06-15 | $5.4483 | $5.4483 | $5.3243 | $5.3243 | $238.62K | -2.28% |
| 2020-06-14 | $5.386 | $5.4483 | $5.386 | $5.4483 | $117.34K | +1.16% |
| 2020-06-13 | $5.5232 | $5.5232 | $5.386 | $5.386 | $181.65K | -2.48% |
| 2020-06-12 | $5.4982 | $5.5232 | $5.4982 | $5.5232 | $153.79K | +0.45% |
| 2020-06-11 | $5.855 | $5.855 | $5.4982 | $5.4982 | $210.04K | -6.09% |
| 2020-06-10 | $5.9438 | $5.9438 | $5.855 | $5.855 | $260.85K | -1.49% |
| 2020-06-09 | $5.7199 | $5.9438 | $5.7199 | $5.9438 | $261.32K | +3.91% |
| 2020-06-08 | $5.4699 | $5.7199 | $5.4699 | $5.7199 | $261.08K | +4.57% |
| 2020-06-07 | $5.7073 | $5.7073 | $5.4699 | $5.4699 | $323.87K | -4.16% |
| 2020-06-06 | $5.8118 | $5.8118 | $5.7073 | $5.7073 | $283.33K | -1.80% |
| 2020-06-05 | $6.4816 | $6.4816 | $5.8118 | $5.8118 | $226.91K | -10.33% |
| 2020-06-04 | $6.5617 | $6.5617 | $6.4816 | $6.4816 | $147.29K | -1.22% |
| 2020-06-03 | $6.746 | $6.746 | $6.5617 | $6.5617 | $130.48K | -2.73% |
| 2020-06-02 | $6.9912 | $6.9912 | $6.746 | $6.746 | $156.16K | -3.51% |
| 2020-06-01 | $6.9989 | $6.9989 | $6.9912 | $6.9912 | $241.64K | -0.11% |
| 2020-05-31 | $6.755 | $6.9989 | $6.755 | $6.9989 | $218.98K | +3.61% |
| 2020-05-30 | $6.3488 | $6.755 | $6.3488 | $6.755 | $249.56K | +6.40% |
| 2020-05-29 | $6.0047 | $6.3488 | $6.0047 | $6.3488 | $314.47K | +5.73% |
| 2020-05-28 | $5.8167 | $6.0047 | $5.8167 | $6.0047 | $183.60K | +3.23% |
| 2020-05-27 | $6.122 | $6.122 | $5.8167 | $5.8167 | $254.17K | -4.99% |
| 2020-05-26 | $6.1505 | $6.1505 | $6.122 | $6.122 | $311.47K | -0.46% |
| 2020-05-25 | $6.4787 | $6.4787 | $6.1505 | $6.1505 | $358.16K | -5.07% |
| 2020-05-24 | $6.2509 | $6.4787 | $6.2509 | $6.4787 | $466.12K | +3.64% |
| 2020-05-23 | $5.6829 | $6.2509 | $5.6829 | $6.2509 | $322.05K | +9.99% |
| 2020-05-22 | $5.8722 | $5.8722 | $5.6829 | $5.6829 | $286.67K | -3.22% |
| 2020-05-21 | $5.5304 | $5.8722 | $5.5304 | $5.8722 | $496.35K | +6.18% |
| 2020-05-20 | $6.3379 | $6.3379 | $5.5304 | $5.5304 | $389.52K | -12.74% |
| 2020-05-19 | $5.8561 | $6.3379 | $5.8561 | $6.3379 | $854.63K | +8.23% |
| 2020-05-18 | $7.0225 | $7.0225 | $5.8561 | $5.8561 | $461.24K | -16.61% |
| 2020-05-17 | $7.1125 | $7.1125 | $7.0225 | $7.0225 | $367.04K | -1.27% |
| 2020-05-16 | $6.8973 | $7.1125 | $6.8973 | $7.1125 | $442.70K | +3.12% |
| 2020-05-15 | $7.7877 | $7.7877 | $6.8973 | $6.8973 | $963.53K | -11.43% |
| 2020-05-14 | $7.602 | $7.7877 | $7.602 | $7.7877 | $2.09M | +2.44% |
| 2020-05-13 | $6.4348 | $7.602 | $6.4348 | $7.602 | $1.70M | +18.14% |
| 2020-05-12 | $6.017 | $6.4348 | $6.017 | $6.4348 | $1.31M | +6.94% |
| 2020-05-11 | $6.9598 | $6.9598 | $6.017 | $6.017 | $1.30M | -13.55% |
| 2020-05-10 | $6.0879 | $6.9598 | $6.0879 | $6.9598 | $1.58M | +14.32% |
| 2020-05-09 | $5.915 | $6.0879 | $5.915 | $6.0879 | $1.60M | +2.92% |
| 2020-05-08 | $5.9777 | $5.9777 | $5.915 | $5.915 | $1.21M | -1.05% |
| 2020-05-07 | $5.651 | $5.9777 | $5.651 | $5.9777 | $1.05M | +5.78% |
| 2020-05-06 | $5.623 | $5.651 | $5.623 | $5.651 | $971.75K | +0.50% |
| 2020-05-05 | $5.8619 | $5.8619 | $5.623 | $5.623 | $1.20M | -4.08% |
| 2020-05-04 | $5.5307 | $5.8619 | $5.5307 | $5.8619 | $1.40M | +5.99% |
| 2020-05-03 | $5.0414 | $5.5307 | $5.0414 | $5.5307 | $1.00M | +9.71% |
| 2020-05-02 | $5.4619 | $5.4619 | $5.0414 | $5.0414 | $904.26K | -7.70% |
| 2020-05-01 | $5.3947 | $5.4619 | $5.3947 | $5.4619 | $1.16M | +1.25% |
| 2020-04-30 | $4.2823 | $5.3947 | $4.2823 | $5.3947 | $1.51M | +25.98% |
| 2020-04-29 | $4.2093 | $4.2823 | $4.2093 | $4.2823 | $874.76K | +1.73% |
| 2020-04-28 | $4.0224 | $4.2093 | $4.0224 | $4.2093 | $523.68K | +4.65% |
| 2020-04-27 | $4.2542 | $4.2542 | $4.0224 | $4.0224 | $680.91K | -5.45% |
| 2020-04-26 | $4.0903 | $4.2542 | $4.0903 | $4.2542 | $722.53K | +4.01% |
| 2020-04-25 | $4.32 | $4.32 | $4.0903 | $4.0903 | $819.90K | -5.32% |
| 2020-04-24 | $4.683 | $4.683 | $4.32 | $4.32 | $802.48K | -7.75% |
| 2020-04-23 | $3.9389 | $4.683 | $3.9389 | $4.683 | $806.88K | +18.89% |
| 2020-04-22 | $3.379 | $3.9389 | $3.379 | $3.9389 | $576.45K | +16.57% |
| 2020-04-21 | $3.3655 | $3.379 | $3.3655 | $3.379 | $783.90K | +0.40% |
| 2020-04-20 | $3.2515 | $3.3655 | $3.2515 | $3.3655 | $2.33M | +3.51% |
| 2020-04-19 | $3.2004 | $3.2515 | $3.2004 | $3.2515 | $1.58M | +1.60% |
| 2020-04-18 | $3.0919 | $3.2004 | $3.0919 | $3.2004 | $1.69M | +3.51% |
| 2020-04-17 | $3.2007 | $3.2007 | $3.0919 | $3.0919 | $1.22M | -3.40% |
| 2020-04-16 | $2.9663 | $3.2007 | $2.9663 | $3.2007 | $2.19M | +7.90% |
| 2020-04-15 | $3.0232 | $3.0232 | $2.9663 | $2.9663 | $1.31M | -1.88% |
| 2020-04-14 | $2.8071 | $3.0232 | $2.8071 | $3.0232 | $2.68M | +7.70% |
| 2020-04-13 | $2.7488 | $2.8071 | $2.7488 | $2.8071 | $2.00M | +2.12% |
| 2020-04-12 | $2.6667 | $2.7488 | $2.6667 | $2.7488 | $1.91M | +3.08% |
| 2020-04-11 | $2.707 | $2.707 | $2.6667 | $2.6667 | $2.04M | -1.49% |
| 2020-04-10 | $2.707 | $2.707 | $2.707 | $2.707 | $1.50M | +0.00% |
| 2020-04-09 | $2.5868 | $2.707 | $2.5868 | $2.707 | $1.38M | +4.65% |
| 2020-04-08 | $2.8166 | $2.8166 | $2.5868 | $2.5868 | $1.72M | -8.16% |
| 2020-04-07 | $2.682 | $2.8166 | $2.682 | $2.8166 | $1.04M | +5.02% |
| 2020-04-06 | $2.587 | $2.682 | $2.587 | $2.682 | $1.18M | +3.67% |
| 2020-04-05 | $2.6572 | $2.6572 | $2.587 | $2.587 | $1.23M | -2.64% |
| 2020-04-04 | $2.7643 | $2.7643 | $2.6572 | $2.6572 | $1.85M | -3.87% |
| 2020-04-03 | $2.3816 | $2.7643 | $2.3816 | $2.7643 | $2.18M | +16.07% |
| 2020-04-02 | $2.1905 | $2.3816 | $2.1905 | $2.3816 | $2.14M | +8.72% |
| 2020-04-01 | $1.9859 | $2.1905 | $1.9859 | $2.1905 | $1.03M | +10.30% |
| 2020-03-31 | $1.9764 | $1.9859 | $1.9764 | $1.9859 | $1.94M | +0.48% |
| 2020-03-30 | $1.8899 | $1.9764 | $1.8899 | $1.9764 | $975.11K | +4.58% |
| 2020-03-29 | $1.8811 | $1.8899 | $1.8811 | $1.8899 | $714.50K | +0.47% |
| 2020-03-28 | $1.9792 | $1.9792 | $1.8811 | $1.8811 | $779.18K | -4.96% |
| 2020-03-27 | $1.9347 | $1.9792 | $1.9347 | $1.9792 | $1.03M | +2.30% |
| 2020-03-26 | $2.021 | $2.021 | $1.9347 | $1.9347 | $726.22K | -4.27% |
| 2020-03-25 | $2.1938 | $2.1938 | $2.021 | $2.021 | $1.76M | -7.88% |
| 2020-03-24 | $2.1185 | $2.1938 | $2.1185 | $2.1938 | $1.34M | +3.55% |
| 2020-03-23 | $1.8809 | $2.1185 | $1.8809 | $2.1185 | $1.68M | +12.63% |
| 2020-03-22 | $1.9096 | $1.9096 | $1.8809 | $1.8809 | $1.28M | -1.50% |
| 2020-03-21 | $1.9051 | $1.9096 | $1.9051 | $1.9096 | $1.35M | +0.24% |
| 2020-03-20 | $1.8796 | $1.9051 | $1.8796 | $1.9051 | $1.47M | +1.36% |
| 2020-03-19 | $1.4878 | $1.8796 | $1.4878 | $1.8796 | $1.16M | +26.33% |
| 2020-03-18 | $1.4643 | $1.4878 | $1.4643 | $1.4878 | $475.54K | +1.60% |
| 2020-03-17 | $1.4903 | $1.4903 | $1.4643 | $1.4643 | $445.82K | -1.74% |
| 2020-03-16 | $1.4985 | $1.4985 | $1.4903 | $1.4903 | $536.49K | -0.55% |
| 2020-03-15 | $1.7776 | $1.7776 | $1.4985 | $1.4985 | $591.63K | -15.70% |
| 2020-03-14 | $1.5229 | $1.7776 | $1.5229 | $1.7776 | $624.52K | +16.72% |
| 2020-03-13 | $1.302 | $1.5229 | $1.302 | $1.5229 | $598.60K | +16.97% |
| 2020-03-12 | $2.012 | $2.012 | $1.302 | $1.302 | $757.10K | -35.29% |
| 2020-03-11 | $2.3204 | $2.3204 | $2.012 | $2.012 | $835.70K | -13.29% |
| 2020-03-10 | $2.3686 | $2.3686 | $2.3204 | $2.3204 | $861.40K | -2.03% |
| 2020-03-09 | $3.0222 | $3.0222 | $2.3686 | $2.3686 | $1.07M | -21.63% |
| 2020-03-08 | $3.0162 | $3.0222 | $3.0162 | $3.0222 | $1.32M | +0.20% |
| 2020-03-07 | $2.9166 | $3.0162 | $2.9166 | $3.0162 | $1.19M | +3.41% |
| 2020-03-06 | $3.144 | $3.144 | $2.9166 | $2.9166 | $1.07M | -7.23% |
| 2020-03-05 | $3.4279 | $3.4279 | $3.144 | $3.144 | $1.21M | -8.28% |
| 2020-03-04 | $3.4891 | $3.4891 | $3.4279 | $3.4279 | $1.23M | -1.75% |
| 2020-03-03 | $3.7815 | $3.7815 | $3.4891 | $3.4891 | $1.27M | -7.73% |
| 2020-03-02 | $2.9315 | $3.7815 | $2.9315 | $3.7815 | $1.18M | +29.00% |
| 2020-03-01 | $2.9247 | $2.9315 | $2.9247 | $2.9315 | $1.04M | +0.23% |
| 2020-02-29 | $2.7438 | $2.9247 | $2.7438 | $2.9247 | $1.27M | +6.59% |
| 2020-02-28 | $2.6588 | $2.7438 | $2.6588 | $2.7438 | $1.00M | +3.20% |
| 2020-02-27 | $2.4768 | $2.6588 | $2.4768 | $2.6588 | $774.78K | +7.35% |
| 2020-02-26 | $2.9474 | $2.9474 | $2.4768 | $2.4768 | $963.74K | -15.97% |
| 2020-02-25 | $3.1889 | $3.1889 | $2.9474 | $2.9474 | $1.31M | -7.57% |
| 2020-02-24 | $2.7807 | $3.1889 | $2.7807 | $3.1889 | $1.21M | +14.68% |
| 2020-02-23 | $3.1441 | $3.1441 | $2.7807 | $2.7807 | $1.19M | -11.56% |
| 2020-02-22 | $2.6394 | $3.1441 | $2.6394 | $3.1441 | $1.46M | +19.12% |
| 2020-02-21 | $1.9202 | $2.6394 | $1.9202 | $2.6394 | $878.93K | +37.45% |
| 2020-02-20 | $2.0479 | $2.0479 | $1.9202 | $1.9202 | $773.10K | -6.24% |
| 2020-02-19 | $1.7011 | $2.0479 | $1.7011 | $2.0479 | $796.12K | +20.39% |
| 2020-02-18 | $1.402 | $1.7011 | $1.402 | $1.7011 | $609.50K | +21.33% |
| 2020-02-17 | $1.6093 | $1.6093 | $1.402 | $1.402 | $703.95K | -12.88% |
| 2020-02-16 | $1.6405 | $1.6405 | $1.6093 | $1.6093 | $545.09K | -1.90% |
| 2020-02-15 | $1.7978 | $1.7978 | $1.6405 | $1.6405 | $746.78K | -8.75% |
| 2020-02-14 | $1.3491 | $1.7978 | $1.3491 | $1.7978 | $785.08K | +33.26% |
| 2020-02-13 | $1.1739 | $1.3491 | $1.1739 | $1.3491 | $701.23K | +14.92% |
| 2020-02-12 | $1.043 | $1.1739 | $1.043 | $1.1739 | $680.86K | +12.55% |
| 2020-02-11 | $1.0413 | $1.043 | $1.0413 | $1.043 | $605.06K | +0.16% |
| 2020-02-10 | $1.0549 | $1.0549 | $1.0413 | $1.0413 | $593.73K | -1.29% |
| 2020-02-09 | $1.0688 | $1.0688 | $1.0549 | $1.0549 | $639.52K | -1.30% |
| 2020-02-08 | $1.0413 | $1.0688 | $1.0413 | $1.0688 | $650.35K | +2.64% |
| 2020-02-07 | $1.0559 | $1.0559 | $1.0413 | $1.0413 | $642.31K | -1.38% |
| 2020-02-06 | $1.0849 | $1.0849 | $1.0559 | $1.0559 | $570.34K | -2.67% |
| 2020-02-05 | $1.1074 | $1.1074 | $1.0849 | $1.0849 | $628.68K | -2.03% |
| 2020-02-04 | $1.10 | $1.1074 | $1.10 | $1.1074 | $606.48K | +0.67% |
| 2020-02-03 | $1.2584 | $1.2584 | $1.10 | $1.10 | $816.65K | -12.59% |
| 2020-02-02 | $1.1633 | $1.2584 | $1.1633 | $1.2584 | $795.65K | +8.18% |
| 2020-02-01 | $1.1729 | $1.1729 | $1.1633 | $1.1633 | $669.20K | -0.82% |
| 2020-01-31 | $1.0591 | $1.1729 | $1.0591 | $1.1729 | $725.56K | +10.74% |
| 2020-01-30 | $1.1141 | $1.1141 | $1.0591 | $1.0591 | $703.58K | -4.94% |
| 2020-01-29 | $1.1616 | $1.1616 | $1.1141 | $1.1141 | $667.19K | -4.09% |
| 2020-01-28 | $1.1535 | $1.1616 | $1.1535 | $1.1616 | $568.08K | +0.70% |
| 2020-01-27 | $1.0306 | $1.1535 | $1.0306 | $1.1535 | $636.86K | +11.93% |
| 2020-01-26 | $0.9963 | $1.0306 | $0.9963 | $1.0306 | $600.86K | +3.44% |
| 2020-01-25 | $1.0001 | $1.0001 | $0.9963 | $0.9963 | $420.58K | -0.38% |
| 2020-01-24 | $1.0414 | $1.0414 | $1.0001 | $1.0001 | $563.20K | -3.97% |
| 2020-01-23 | $1.0639 | $1.0639 | $1.0414 | $1.0414 | $607.42K | -2.11% |
| 2020-01-22 | $1.2079 | $1.2079 | $1.0639 | $1.0639 | $642.66K | -11.92% |
| 2020-01-21 | $1.0705 | $1.2079 | $1.0705 | $1.2079 | $668.23K | +12.84% |
| 2020-01-20 | $1.0544 | $1.0705 | $1.0544 | $1.0705 | $628.10K | +1.53% |
| 2020-01-19 | $1.0122 | $1.0544 | $1.0122 | $1.0544 | $644.96K | +4.17% |
| 2020-01-18 | $1.025 | $1.025 | $1.0122 | $1.0122 | $567.62K | -1.25% |
| 2020-01-17 | $1.0482 | $1.0482 | $1.025 | $1.025 | $594.24K | -2.21% |
| 2020-01-16 | $1.0182 | $1.0482 | $1.0182 | $1.0482 | $518.73K | +2.95% |
| 2020-01-15 | $1.0539 | $1.0539 | $1.0182 | $1.0182 | $559.52K | -3.39% |
| 2020-01-14 | $1.2443 | $1.2443 | $1.0539 | $1.0539 | $581.78K | -15.30% |
| 2020-01-13 | $1.2873 | $1.2873 | $1.2443 | $1.2443 | $236.31K | -3.34% |
| 2020-01-12 | $1.3771 | $1.3771 | $1.2873 | $1.2873 | $370.01K | -6.52% |
| 2020-01-11 | $1.4004 | $1.4004 | $1.3771 | $1.3771 | $396.22K | -1.66% |
| 2020-01-10 | $1.3264 | $1.4004 | $1.3264 | $1.4004 | $406.33K | +5.58% |
| 2020-01-09 | $1.3932 | $1.3932 | $1.3264 | $1.3264 | $297.70K | -4.79% |
| 2020-01-08 | $1.3114 | $1.3932 | $1.3114 | $1.3932 | $355.21K | +6.24% |
| 2020-01-07 | $1.29 | $1.3114 | $1.29 | $1.3114 | $377.40K | +1.66% |
| 2020-01-06 | $1.2852 | $1.29 | $1.2852 | $1.29 | $430.97K | +0.37% |
| 2020-01-05 | $1.2853 | $1.2853 | $1.2852 | $1.2852 | $364.08K | -0.01% |
| 2020-01-04 | $1.2574 | $1.2853 | $1.2574 | $1.2853 | $436.73K | +2.22% |
| 2020-01-03 | $1.2014 | $1.2574 | $1.2014 | $1.2574 | $409.42K | +4.66% |
| 2020-01-02 | $1.2101 | $1.2101 | $1.2014 | $1.2014 | $196.62K | -0.72% |
| 2020-01-01 | $1.1926 | $1.2101 | $1.1926 | $1.2101 | $326.34K | +1.47% |
Frequently asked questions
What was the Kusama price on January 1, 2020?
KSM opened 2020-01-01 at $1.1926 and closed that day at $1.2101.
What was the highest price of Kusama in 2020?
The highest was $73.3246 on 2020-12-31; the lowest was $0.9963 on 2020-01-25.
How much did Kusama change in 2020?
KSM moved +5928.11% in 2020, from $1.1926 to $71.8912.
More about Kusama
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.